Home > Quotes > HNSN > Historical Prices
HNSN

Hansen Medical, Inc. Historical Stock Prices

$1.7
*  
0.10
  negative  
6.25%
Get HNSN Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.60  1.75  1.5905  1.70 616,424
05/20/2013 1.6 1.75 1.5905 1.7 616,424
05/17/2013 1.5 1.6199 1.5 1.6 553,146
05/16/2013 1.59 1.6299 1.56 1.6 343,591
05/15/2013 1.6 1.61 1.48 1.58 422,040
05/14/2013 1.55 1.63 1.54 1.6 644,446
05/13/2013 1.7 1.7 1.5 1.55 696,233
05/10/2013 1.75 1.81 1.6 1.61 693,240
05/09/2013 2 2 1.72 1.73 1,630,284
05/08/2013 2.02 2.1 2 2.01 245,722
05/07/2013 2.11 2.13 2.01 2.02 96,008
05/06/2013 2.04 2.15 2.0001 2.09 184,875
05/03/2013 1.96 2.05 1.96 2.05 266,224
05/02/2013 1.92 1.9713 1.9 1.95 160,183
05/01/2013 1.95 1.9701 1.9 1.9 276,037
04/30/2013 1.958 1.96 1.95 1.96 101,784
04/29/2013 1.95 1.99 1.95 1.96 101,283
04/26/2013 2.02 2.03 1.91 1.92 239,982
04/25/2013 1.95 2.04 1.93 2.02 144,699
04/24/2013 1.95 2.02 1.91 1.94 449,686
04/23/2013 1.95 1.96 1.9 1.96 243,348
04/22/2013 1.95 1.9599 1.91 1.93 169,837
04/19/2013 1.9 1.98 1.89 1.94 428,830
04/18/2013 1.95 2.01 1.9 1.9 318,863
04/17/2013 1.99 2.01 1.95 1.95 287,216
04/16/2013 1.99 2.01 1.96 1.99 124,950
04/15/2013 2 2.05 1.95 1.96 271,518
04/12/2013 2.07 2.12 1.98 2 373,860
04/11/2013 2.02 2.23 2.02 2.08 431,308
04/10/2013 1.97 2.05 1.97 2.03 123,345
04/09/2013 2.02 2.02 1.9601 1.98 203,625
04/08/2013 2.05 2.05 1.995 2.01 175,648
04/05/2013 1.96 2.08 1.96 2.04 237,878
04/04/2013 1.99 2 1.96 1.99 216,010
04/03/2013 2 2.01 1.97 1.98 216,777
04/02/2013 2.04 2.04 1.96 2 196,088
04/01/2013 2.01 2.04 1.99 2.01 215,375
03/28/2013 2.06 2.06 2 2.01 164,142
03/27/2013 2 2.05 1.98 2.04 167,607
03/26/2013 1.97 2.02 1.94 2 420,392
03/25/2013 1.92 1.94 1.9 1.92 225,862
03/22/2013 1.92 1.97 1.9 1.93 86,363
03/21/2013 1.96 2.01 1.9 1.92 227,224
03/20/2013 1.94 1.96 1.88 1.96 258,826
03/19/2013 2.04 2.089 1.9 1.93 416,040
03/18/2013 2.11 2.119 2.03 2.04 386,249
03/15/2013 2.16 2.184 2.11 2.13 206,088
03/14/2013 2.11 2.18 2.09 2.16 249,375
03/13/2013 2.14 2.197 2.101 2.12 144,983
03/12/2013 2.16 2.18 2.12 2.13 175,574
03/11/2013 2.18 2.28 2.14 2.17 100,473
03/08/2013 2.16 2.19 2.12 2.19 128,321
03/07/2013 2.16 2.21 2.12 2.13 170,979
03/06/2013 2.13 2.28 2.11 2.16 405,205
03/05/2013 2.21 2.21 2.1 2.13 380,569
03/04/2013 2.16 2.34 2.15 2.22 479,376
03/01/2013 2.12 2.2 2.1 2.16 438,756
02/28/2013 2.3 2.3124 2.1 2.16 854,230
02/27/2013 2.27 2.34 2.24 2.32 204,872
02/26/2013 2.27 2.33 2.21 2.27 294,841
02/25/2013 2.34 2.35 2.23 2.26 187,441
02/22/2013 2.32 2.35 2.3 2.32 177,743
02/21/2013 2.3 2.42 2.29 2.3 284,648
02/20/2013 2.42 2.46 2.29 2.29 324,497
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.